IFB Industries

IFB Industries Ltd Historical Data

NSEBSE

₹1,726.9

(0.10%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1,512.2	1,527.4	1,476.2	1,486.2	3,217	2,48,18,726	7,567
09-Sep-2025	1,490	1,508.8	1,478	1,487.4	2,189	1,94,29,360	6,007
10-Sep-2025	1,485	1,526.9	1,483	1,502.5	3,337	4,13,03,634.4	11,249
11-Sep-2025	1,502.5	1,534.8	1,498.3	1,508.3	3,029	18,23,00,886	1,08,571
12-Sep-2025	1,515	1,526.4	1,500.2	1,502.5	2,496	5,27,83,948.8	26,076
15-Sep-2025	1,492.1	1,574.4	1,492.1	1,550.4	7,054	9,25,34,647.1	30,043
16-Sep-2025	1,567	1,606.9	1,531.4	1,562.9	8,787	10,91,30,117.1	28,888
17-Sep-2025	1,575.4	1,600	1,560.9	1,574.2	3,983	4,54,88,422.9	14,554
18-Sep-2025	1,598.2	1,610	1,577	1,598	5,799	8,70,96,831.6	32,203
19-Sep-2025	1,597	1,650	1,595	1,606.4	7,950	10,25,92,281.6	32,078
22-Sep-2025	1,591	1,797.8	1,591	1,766.7	45,119	74,31,87,592.1	1,16,858
23-Sep-2025	1,750	1,776.5	1,711	1,748	12,818	14,38,38,276.4	25,764
24-Sep-2025	1,748	1,905	1,732	1,840	39,543	65,22,59,248.9	93,638
25-Sep-2025	1,824.6	1,857.9	1,756.5	1,762.4	11,417	14,16,72,992	32,315
26-Sep-2025	1,755	1,772.7	1,700	1,713.7	7,402	6,42,10,923.3	12,171
29-Sep-2025	1,717.9	1,762	1,701.8	1,712.6	6,868	5,91,25,324.9	10,274
30-Sep-2025	1,726.3	1,747.1	1,664.2	1,671.1	7,735	6,99,49,545.3	18,247
01-Oct-2025	1,671	1,733.2	1,666	1,700.5	8,193	6,52,77,108	14,248
03-Oct-2025	1,697	1,747	1,689.1	1,727.6	5,430	5,07,65,113	10,646
06-Oct-2025	1,734.5	1,763.7	1,677	1,685.5	6,121	5,53,24,812.1	10,863
07-Oct-2025	1,692.9	1,752.6	1,677.9	1,725.2	6,592	5,82,41,126.3	11,704
08-Oct-2025	1,742.4	1,742.4	1,708.7	1,726.9	4,451	4,07,16,680.9	13,061

IFB Industries: Related NEWS

No Record Found

Invest wise with Expert advice